시장 데이터를 불러오는 중
전체 종목
Curbline Properties Corp. Common Stock 과거 주가
Curbline Properties Corp. Common Stock · CURB · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Curbline Properties Corp. Common Stock · CURB · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,410 | ₩37,410 | ₩36,034 | ₩36,074 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,181 | ₩36,501 | ₩35,607 | ₩36,354 | +0.48% | 139.1만 |
| 2026.10.07 | ₩36,982 | ₩37,142 | ₩36,348 | ₩36,408 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,450 | ₩37,743 | ₩37,002 | ₩37,249 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,717 | ₩37,837 | ₩37,209 | ₩37,209 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,091 | ₩38,171 | ₩37,530 | ₩37,757 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,822 | ₩37,516 | ₩36,688 | ₩37,329 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,436 | ₩37,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,169 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,530 | ₩37,677 | ₩36,515 | ₩37,289 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,077 | ₩38,171 | ₩37,617 | ₩37,864 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,171 | ₩38,445 | ₩37,690 | ₩38,011 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,784 | ₩38,184 | ₩37,543 | ₩37,984 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,278 | ₩38,491 | ₩37,536 | ₩37,610 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,612 | ₩38,652 | ₩38,011 | ₩38,465 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩37,997 | ₩38,425 | ₩37,837 | ₩38,278 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,198 | ₩38,425 | ₩37,837 | ₩37,837 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,585 | ₩38,745 | ₩38,331 | ₩38,385 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩38,946 | ₩39,326 | ₩38,077 | ₩38,318 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,772 | ₩39,066 | ₩38,451 | ₩39,052 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,119 | ₩39,506 | ₩38,692 | ₩38,839 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,319 | ₩39,506 | ₩38,879 | ₩39,159 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,213 | ₩39,747 | ₩38,865 | ₩39,266 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,787 | ₩39,814 | ₩39,107 | ₩39,146 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,400 | ₩39,880 | ₩38,531 | ₩39,640 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,012 | ₩39,573 | ₩38,158 | ₩39,360 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,453 | ₩39,466 | ₩38,972 | ₩39,279 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,440 | ₩39,600 | ₩38,999 | ₩39,319 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,854 | ₩40,228 | ₩39,353 | ₩39,520 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,228 | ₩40,762 | ₩39,653 | ₩39,840 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩39,961 | ₩40,428 | ₩39,620 | ₩40,054 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,800 | ₩40,188 | ₩39,747 | ₩39,894 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,081 | ₩40,535 | ₩39,854 | ₩40,228 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,027 | ₩40,521 | ₩39,874 | ₩40,174 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,466 | ₩39,894 | ₩39,466 | ₩39,774 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,734 | ₩39,807 | ₩39,239 | ₩39,253 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩39,907 | ₩40,014 | ₩39,132 | ₩39,360 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,268 | ₩40,317 | ₩39,707 | ₩40,027 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,148 | ₩40,428 | ₩39,734 | ₩40,067 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,375 | ₩40,375 | ₩39,860 | ₩40,054 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,107 | ₩40,628 | ₩40,094 | ₩40,388 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,508 | ₩40,936 | ₩40,014 | ₩40,134 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,814 | ₩40,241 | ₩39,667 | ₩40,188 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,800 | ₩40,081 | ₩39,400 | ₩39,520 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,466 | ₩40,014 | ₩39,226 | ₩39,934 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,520 | ₩39,840 | ₩39,173 | ₩39,560 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,734 | ₩40,762 | ₩39,186 | ₩39,520 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,401 | ₩40,615 | ₩39,840 | ₩40,148 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,107 | ₩40,735 | ₩39,486 | ₩40,134 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,762 | ₩41,283 | ₩40,401 | ₩40,401 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩40,989 | ₩40,989 | ₩40,468 | ₩40,922 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,149 | ₩41,149 | ₩40,348 | ₩40,842 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,777 | ₩42,191 | ₩40,542 | ₩41,002 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,203 | ₩42,939 | ₩40,615 | ₩42,271 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,178 | ₩42,578 | ₩41,330 | ₩42,124 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,124 | ₩42,431 | ₩41,697 | ₩42,151 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,855 | ₩41,764 | ₩40,789 | ₩41,750 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,338 | ₩42,385 | ₩41,029 | ₩41,149 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩41,991 | ₩42,405 | ₩41,777 | ₩42,405 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,244 | ₩42,605 | ₩41,510 | ₩41,777 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,336 | ₩42,378 | ₩41,082 | ₩42,258 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,615 | ₩41,416 | ₩40,294 | ₩41,390 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,535 | ₩41,109 | ₩40,348 | ₩40,508 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,695 | ₩40,762 | ₩40,314 | ₩40,495 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,655 | ₩40,815 | ₩40,355 | ₩40,481 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,869 | ₩40,882 | ₩40,375 | ₩40,615 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,869 | ₩41,016 | ₩40,575 | ₩40,735 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,708 | ₩41,042 | ₩40,642 | ₩40,735 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,535 | ₩40,989 | ₩40,441 | ₩40,936 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,441 | ₩40,655 | ₩39,880 | ₩40,228 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,735 | ₩40,735 | ₩40,201 | ₩40,521 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,254 | ₩40,588 | ₩39,907 | ₩40,067 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,787 | ₩41,163 | ₩39,734 | ₩40,602 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩41,910 | ₩42,124 | ₩41,523 | ₩41,764 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩41,951 | ₩42,565 | ₩41,670 | ₩42,284 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,737 | ₩42,118 | ₩41,269 | ₩41,844 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,563 | ₩41,870 | ₩41,370 | ₩41,777 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,762 | ₩41,517 | ₩40,528 | ₩41,403 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,174 | ₩40,976 | ₩40,027 | ₩40,628 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,707 | ₩40,181 | ₩39,533 | ₩39,880 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,682 | ₩41,096 | ₩39,887 | ₩40,081 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,163 | ₩41,350 | ₩40,388 | ₩40,829 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩40,922 | ₩41,236 | ₩40,214 | ₩40,668 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,188 | ₩41,390 | ₩40,001 | ₩41,350 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,867 | ₩40,321 | ₩39,319 | ₩39,894 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩39,987 | ₩40,488 | ₩39,547 | ₩39,573 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,333 | ₩40,141 | ₩39,186 | ₩39,800 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,213 | ₩39,533 | ₩38,705 | ₩39,026 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,371 | ₩39,286 | ₩38,371 | ₩39,092 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,159 | ₩39,386 | ₩38,525 | ₩38,678 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,158 | ₩38,946 | ₩38,158 | ₩38,732 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,358 | ₩39,159 | ₩38,211 | ₩38,745 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩38,946 | ₩38,972 | ₩37,877 | ₩38,291 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,732 | ₩39,106 | ₩38,411 | ₩38,905 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,692 | ₩39,373 | ₩38,358 | ₩38,946 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,358 | ₩38,799 | ₩38,258 | ₩38,652 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,650 | ₩38,438 | ₩37,610 | ₩38,425 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,598 | ₩38,598 | ₩37,784 | ₩37,824 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,757 | ₩38,318 | ₩37,316 | ₩38,318 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,169 | ₩38,024 | ₩37,069 | ₩37,944 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩36,929 | ₩37,269 | ₩36,742 | ₩37,049 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩36,996 | ₩37,583 | ₩36,728 | ₩37,036 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,782 | ₩37,423 | ₩36,541 | ₩36,862 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,076 | ₩37,223 | ₩36,688 | ₩37,209 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,809 | ₩37,022 | ₩36,421 | ₩36,608 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,370 | ₩37,516 | ₩36,982 | ₩36,996 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,343 | ₩37,770 | ₩37,076 | ₩37,370 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,835 | ₩37,276 | ₩36,715 | ₩37,236 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩36,969 | ₩37,049 | ₩36,675 | ₩36,809 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,076 | ₩37,329 | ₩36,862 | ₩36,942 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,209 | ₩37,329 | ₩36,628 | ₩36,915 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,274 | ₩37,005 | ₩36,274 | ₩36,448 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,076 | ₩37,102 | ₩36,595 | ₩36,715 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,688 | ₩37,216 | ₩36,461 | ₩36,862 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,304 | ₩38,378 | ₩36,708 | ₩36,902 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,198 | ₩38,652 | ₩37,363 | ₩38,411 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,370 | ₩38,171 | ₩37,223 | ₩37,837 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,730 | ₩37,850 | ₩37,329 | ₩37,530 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,049 | ₩37,890 | ₩36,769 | ₩37,837 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,381 | ₩36,702 | ₩35,847 | ₩36,608 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩36,915 | ₩36,969 | ₩35,981 | ₩36,168 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,530 | ₩37,730 | ₩36,688 | ₩36,915 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,129 | ₩37,730 | ₩36,942 | ₩37,703 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,208 | ₩36,955 | ₩36,208 | ₩36,889 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,421 | ₩36,421 | ₩36,067 | ₩36,274 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,622 | ₩36,942 | ₩36,268 | ₩36,475 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,688 | ₩36,769 | ₩36,127 | ₩36,755 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,515 | ₩36,822 | ₩36,381 | ₩36,755 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,368 | ₩36,996 | ₩36,314 | ₩36,421 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,234 | ₩36,769 | ₩36,114 | ₩36,541 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,845 | ₩35,814 | ₩34,776 | ₩35,780 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,819 | ₩35,219 | ₩34,632 | ₩34,845 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,006 | ₩35,246 | ₩34,658 | ₩34,979 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,391 | ₩34,892 | ₩34,391 | ₩34,685 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,658 | ₩35,032 | ₩34,004 | ₩34,445 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,471 | ₩34,752 | ₩34,071 | ₩34,218 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,271 | ₩34,551 | ₩34,151 | ₩34,191 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,231 | ₩34,475 | ₩34,218 | ₩34,258 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,632 | ₩34,632 | ₩34,137 | ₩34,218 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,391 | ₩34,792 | ₩33,790 | ₩34,418 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,725 | ₩35,179 | ₩34,364 | ₩34,592 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩34,965 | ₩34,965 | ₩33,770 | ₩34,057 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,206 | ₩35,246 | ₩34,605 | ₩34,952 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,152 | ₩35,406 | ₩34,952 | ₩35,046 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,248 | ₩36,248 | ₩35,580 | ₩35,794 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,767 | ₩36,435 | ₩35,553 | ₩35,673 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩35,994 | ₩36,154 | ₩35,400 | ₩35,420 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,326 | ₩35,727 | ₩35,127 | ₩35,673 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,847 | ₩36,141 | ₩35,540 | ₩35,780 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,540 | ₩36,662 | ₩35,460 | ₩36,221 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,021 | ₩36,268 | ₩35,246 | ₩35,954 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,102 | ₩37,303 | ₩36,528 | ₩36,568 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,516 | ₩37,657 | ₩36,875 | ₩37,436 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩37,984 | ₩38,258 | ₩37,516 | ₩37,890 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩36,996 | ₩37,957 | ₩36,996 | ₩37,864 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,755 | ₩37,770 | ₩36,608 | ₩37,690 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,343 | ₩38,077 | ₩37,022 | ₩37,142 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,610 | ₩37,770 | ₩37,176 | ₩37,663 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,837 | ₩37,837 | ₩36,755 | ₩37,570 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,156 | ₩37,303 | ₩36,648 | ₩36,902 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,515 | ₩37,396 | ₩36,348 | ₩37,089 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,860 | ₩36,488 | ₩35,380 | ₩36,395 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,607 | ₩35,954 | ₩35,346 | ₩35,700 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,047 | ₩36,127 | ₩35,420 | ₩35,607 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,700 | ₩36,194 | ₩35,339 | ₩36,154 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,111 | ₩35,019 | ₩33,870 | ₩34,992 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,057 | ₩34,111 | ₩33,363 | ₩33,870 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,191 | ₩34,391 | ₩33,924 | ₩34,137 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,044 | ₩34,765 | ₩34,044 | ₩34,364 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,071 | ₩34,738 | ₩33,483 | ₩34,271 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,177 | ₩34,738 | ₩33,723 | ₩33,750 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,283 | ₩33,957 | ₩32,869 | ₩33,870 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,869 | ₩33,283 | ₩32,615 | ₩33,029 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,361 | ₩32,775 | ₩31,513 | ₩32,655 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,842 | ₩32,895 | ₩32,201 | ₩32,455 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,867 | ₩32,548 | ₩31,854 | ₩32,388 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,760 | ₩32,187 | ₩31,386 | ₩32,027 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,800 | ₩32,091 | ₩31,319 | ₩31,466 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,760 | ₩31,840 | ₩31,533 | ₩31,787 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,094 | ₩32,201 | ₩31,773 | ₩31,827 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩31,987 | ₩32,268 | ₩31,814 | ₩32,067 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,495 | ₩33,016 | ₩32,054 | ₩32,081 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,056 | ₩33,082 | ₩32,401 | ₩32,602 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,096 | ₩33,203 | ₩32,535 | ₩32,748 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,121 | ₩32,909 | ₩31,954 | ₩32,815 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,081 | ₩32,341 | ₩31,920 | ₩32,027 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,228 | ₩32,361 | ₩31,780 | ₩32,054 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,121 | ₩32,608 | ₩31,747 | ₩32,241 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,239 | ₩32,308 | ₩31,239 | ₩32,121 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,293 | ₩31,426 | ₩30,945 | ₩31,386 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,052 | ₩31,747 | ₩30,899 | ₩31,346 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,213 | ₩31,319 | ₩30,965 | ₩31,159 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,839 | ₩31,199 | ₩30,712 | ₩31,066 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,678 | ₩31,119 | ₩30,638 | ₩30,985 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,825 | ₩31,052 | ₩30,505 | ₩30,892 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,199 | ₩31,199 | ₩30,758 | ₩30,999 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩30,972 | ₩31,319 | ₩30,852 | ₩31,119 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,106 | ₩31,279 | ₩30,845 | ₩31,066 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,146 | ₩31,186 | ₩30,678 | ₩30,999 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,892 | ₩31,172 | ₩30,652 | ₩31,052 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,785 | ₩30,972 | ₩30,638 | ₩30,892 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,825 | ₩31,132 | ₩30,698 | ₩30,892 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,026 | ₩31,533 | ₩30,371 | ₩31,293 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,092 | ₩31,106 | ₩30,718 | ₩30,985 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,692 | ₩31,112 | ₩30,585 | ₩30,999 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,772 | ₩31,239 | ₩30,445 | ₩30,772 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,518 | ₩31,132 | ₩30,518 | ₩30,852 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,331 | ₩30,865 | ₩29,824 | ₩30,585 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,785 | ₩31,039 | ₩29,917 | ₩30,318 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,758 | ₩31,760 | ₩30,371 | ₩30,518 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,573 | ₩31,720 | ₩30,398 | ₩30,825 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,172 | ₩31,934 | ₩30,598 | ₩30,732 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,520 | ₩32,054 | ₩30,825 | ₩31,186 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,733 | ₩32,014 | ₩31,506 | ₩31,586 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,333 | ₩32,041 | ₩31,146 | ₩31,533 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,054 | ₩32,241 | ₩31,226 | ₩31,279 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,693 | ₩32,081 | ₩31,546 | ₩31,854 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,054 | ₩32,234 | ₩31,480 | ₩31,974 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,840 | ₩32,348 | ₩31,840 | ₩31,947 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,627 | ₩32,174 | ₩31,506 | ₩31,960 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩30,999 | ₩31,480 | ₩30,738 | ₩31,359 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,266 | ₩31,693 | ₩31,112 | ₩31,239 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,253 | ₩31,680 | ₩30,879 | ₩30,999 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,627 | ₩31,733 | ₩30,925 | ₩31,039 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,852 | ₩31,259 | ₩30,465 | ₩31,132 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,052 | ₩31,066 | ₩30,638 | ₩30,879 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,026 | ₩31,126 | ₩30,772 | ₩31,052 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,772 | ₩31,213 | ₩30,772 | ₩30,985 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,905 | ₩31,720 | ₩30,157 | ₩30,985 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,546 | ₩32,015 | ₩31,012 | ₩31,039 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,718 | ₩31,613 | ₩30,465 | ₩31,386 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,825 | ₩32,054 | ₩30,411 | ₩30,812 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,505 | ₩31,159 | ₩30,391 | ₩30,718 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,852 | ₩31,253 | ₩29,797 | ₩30,665 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,146 | ₩31,192 | ₩30,718 | ₩30,972 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,505 | ₩31,186 | ₩29,777 | ₩31,172 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,333 | ₩31,613 | ₩30,772 | ₩30,798 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,747 | ₩31,995 | ₩30,732 | ₩31,520 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,241 | ₩32,388 | ₩31,680 | ₩31,827 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,349 | ₩33,390 | ₩32,047 | ₩32,415 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,748 | ₩33,149 | ₩32,588 | ₩33,056 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,655 | ₩32,855 | ₩31,894 | ₩32,735 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,535 | ₩32,722 | ₩31,894 | ₩32,348 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,428 | ₩32,775 | ₩32,067 | ₩32,588 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,386 | ₩32,361 | ₩31,219 | ₩32,361 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,493 | ₩31,693 | ₩31,052 | ₩31,359 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,384 | ₩31,566 | ₩30,384 | ₩31,413 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,451 | ₩30,705 | ₩30,197 | ₩30,545 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,625 | ₩31,132 | ₩30,378 | ₩30,451 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,091 | ₩30,625 | ₩30,091 | ₩30,571 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,797 | ₩30,304 | ₩29,717 | ₩30,144 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,091 | ₩30,471 | ₩29,770 | ₩29,864 | -0.75% | 63.8만 |
|---|